HKSE - Delayed Quote
HKD
Lepu Biopharma Co., Ltd. (2157.HK)
3.155
+0.090
(+2.94%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.080 | 3.260 | 2.990 | 3.155 | 3.155 | 10,279,000 |
|
Oct 29, 2026
|
3.290 | 3.330 | 3.065 | 3.065 | 3.065 | 13,117,000 |
|
Oct 28, 2026
|
3.355 | 3.400 | 3.230 | 3.235 | 3.235 | 13,761,000 |
|
Oct 27, 2026
|
3.485 | 3.495 | 3.300 | 3.300 | 3.300 | 14,155,000 |
|
Oct 26, 2026
|
3.980 | 4.110 | 3.250 | 3.485 | 3.485 | 35,207,000 |
|
Oct 23, 2026
|
3.860 | 4.000 | 3.570 | 3.910 | 3.910 | 10,218,000 |
|
Oct 22, 2026
|
4.175 | 4.175 | 3.740 | 3.750 | 3.750 | 10,880,000 |
|
Oct 21, 2026
|
3.960 | 4.185 | 3.935 | 4.180 | 4.180 | 19,864,000 |
|
Oct 20, 2026
|
3.530 | 3.940 | 3.475 | 3.885 | 3.885 | 18,013,222 |
|
Oct 16, 2026
|
3.450 | 3.620 | 3.420 | 3.520 | 3.520 | 14,058,000 |
|
Oct 15, 2026
|
3.410 | 3.465 | 3.285 | 3.335 | 3.335 | 9,136,000 |
|
Oct 14, 2026
|
3.640 | 3.650 | 3.370 | 3.380 | 3.380 | 12,468,700 |
|
Oct 13, 2026
|
3.750 | 3.750 | 3.585 | 3.605 | 3.605 | 9,687,000 |
|
Oct 12, 2026
|
3.825 | 3.950 | 3.705 | 3.760 | 3.760 | 10,352,524 |
|
Oct 9, 2026
|
3.845 | 3.930 | 3.700 | 3.820 | 3.820 | 10,035,000 |
|
Oct 8, 2026
|
4.100 | 4.195 | 3.815 | 3.845 | 3.845 | 12,685,448 |
|
Oct 7, 2026
|
3.920 | 3.935 | 3.825 | 3.915 | 3.915 | 689,000 |
|
Oct 6, 2026
|
3.985 | 4.040 | 3.960 | 4.015 | 4.015 | 283,000 |
|
Oct 5, 2026
|
3.940 | 3.995 | 3.835 | 3.910 | 3.910 | 655,000 |
|
Oct 2, 2026
|
3.855 | 4.045 | 3.845 | 4.045 | 4.045 | 1,397,000 |
|
Sep 30, 2026
|
4.075 | 4.325 | 4.055 | 4.235 | 4.235 | 11,257,000 |
|
Sep 29, 2026
|
3.815 | 4.145 | 3.815 | 4.120 | 4.120 | 19,395,070 |
|
Sep 28, 2026
|
3.835 | 4.015 | 3.785 | 3.805 | 3.805 | 10,057,000 |
|
Sep 25, 2026
|
3.820 | 3.830 | 3.680 | 3.795 | 3.795 | 2,225,000 |
|
Sep 24, 2026
|
4.100 | 4.100 | 3.790 | 3.790 | 3.790 | 11,761,000 |
|
Sep 23, 2026
|
4.205 | 4.280 | 3.960 | 4.000 | 4.000 | 14,730,000 |
|
Sep 22, 2026
|
4.230 | 4.330 | 4.165 | 4.205 | 4.205 | 7,969,000 |
|
Sep 21, 2026
|
4.120 | 4.430 | 4.100 | 4.240 | 4.240 | 20,729,000 |
|
Sep 18, 2026
|
4.010 | 4.090 | 3.955 | 4.060 | 4.060 | 8,496,000 |
|
Sep 17, 2026
|
3.920 | 4.030 | 3.905 | 3.925 | 3.925 | 3,801,823 |
|
Sep 16, 2026
|
4.000 | 4.030 | 3.900 | 3.915 | 3.915 | 4,302,000 |
|
Sep 15, 2026
|
4.000 | 4.095 | 3.905 | 3.985 | 3.985 | 6,462,000 |
|
Sep 14, 2026
|
3.735 | 4.030 | 3.710 | 3.985 | 3.985 | 13,348,644 |
|
Sep 11, 2026
|
3.955 | 3.975 | 3.680 | 3.735 | 3.735 | 13,617,000 |
|
Sep 10, 2026
|
4.080 | 4.095 | 3.925 | 3.960 | 3.960 | 10,043,000 |
|
Sep 9, 2026
|
4.180 | 4.225 | 4.070 | 4.145 | 4.145 | 4,563,000 |
|
Sep 8, 2026
|
4.255 | 4.325 | 4.180 | 4.200 | 4.200 | 3,954,000 |
|
Sep 7, 2026
|
4.345 | 4.440 | 4.220 | 4.265 | 4.265 | 6,985,000 |
|
Sep 4, 2026
|
4.360 | 4.425 | 4.240 | 4.350 | 4.350 | 8,122,000 |
|
Sep 3, 2026
|
4.425 | 4.620 | 4.290 | 4.320 | 4.320 | 8,291,000 |
|
Sep 2, 2026
|
4.500 | 4.720 | 4.385 | 4.400 | 4.400 | 12,661,000 |
|
Sep 1, 2026
|
4.430 | 4.630 | 4.255 | 4.545 | 4.545 | 17,265,000 |
|
Aug 31, 2026
|
4.100 | 4.570 | 3.910 | 4.430 | 4.430 | 31,883,157 |
|
Aug 28, 2026
|
4.140 | 4.250 | 4.080 | 4.145 | 4.145 | 7,770,000 |
|
Aug 27, 2026
|
4.055 | 4.285 | 3.940 | 4.120 | 4.120 | 23,694,000 |
|
Aug 26, 2026
|
3.920 | 4.160 | 3.910 | 3.975 | 3.975 | 15,203,000 |
|
Aug 25, 2026
|
3.830 | 4.040 | 3.800 | 3.865 | 3.865 | 7,712,000 |
|
Aug 24, 2026
|
3.985 | 3.985 | 3.755 | 3.830 | 3.830 | 9,066,000 |
|
Aug 21, 2026
|
4.290 | 4.255 | 3.930 | 3.950 | 3.950 | 16,725,000 |
|
Aug 20, 2026
|
4.250 | 4.580 | 4.205 | 4.235 | 4.235 | 27,544,634 |
|
Aug 19, 2026
|
4.200 | 4.260 | 4.060 | 4.085 | 4.085 | 7,766,000 |
|
Aug 18, 2026
|
4.560 | 4.560 | 4.165 | 4.240 | 4.240 | 10,152,000 |
|
Aug 17, 2026
|
4.690 | 4.690 | 4.380 | 4.490 | 4.490 | 4,409,000 |
|
Aug 14, 2026
|
4.550 | 4.695 | 4.465 | 4.485 | 4.485 | 6,029,000 |
|
Aug 13, 2026
|
4.650 | 4.870 | 4.585 | 4.595 | 4.595 | 10,683,720 |
|
Aug 12, 2026
|
4.790 | 4.850 | 4.610 | 4.650 | 4.650 | 5,817,000 |
|
Aug 11, 2026
|
4.630 | 4.930 | 4.580 | 4.790 | 4.790 | 10,915,000 |
|
Aug 10, 2026
|
4.590 | 4.870 | 4.590 | 4.615 | 4.615 | 13,466,000 |
|
Aug 7, 2026
|
4.260 | 4.550 | 4.150 | 4.510 | 4.510 | 10,704,000 |
|
Aug 6, 2026
|
4.470 | 4.480 | 4.160 | 4.235 | 4.235 | 7,300,000 |
|
Aug 5, 2026
|
4.300 | 4.430 | 4.250 | 4.380 | 4.380 | 5,481,000 |
|
Aug 4, 2026
|
4.250 | 4.340 | 4.185 | 4.315 | 4.315 | 4,999,000 |
|
Aug 3, 2026
|
4.350 | 4.350 | 4.050 | 4.140 | 4.140 | 5,600,918 |
|
Jul 31, 2026
|
4.300 | 4.390 | 4.260 | 4.280 | 4.280 | 3,582,000 |
|
Jul 30, 2026
|
4.590 | 4.600 | 4.270 | 4.280 | 4.280 | 5,246,000 |
|
Jul 29, 2026
|
4.640 | 4.670 | 4.430 | 4.520 | 4.520 | 4,553,000 |
|
Jul 28, 2026
|
4.450 | 5.020 | 4.450 | 4.590 | 4.590 | 19,879,000 |
|
Jul 27, 2026
|
4.450 | 4.440 | 4.300 | 4.440 | 4.440 | 3,627,000 |
|
Jul 24, 2026
|
4.510 | 4.580 | 4.290 | 4.380 | 4.380 | 6,077,000 |
|
Jul 23, 2026
|
4.850 | 4.850 | 4.540 | 4.580 | 4.580 | 7,458,000 |
|
Jul 22, 2026
|
4.700 | 4.920 | 4.700 | 4.860 | 4.860 | 8,309,000 |
|
Jul 21, 2026
|
4.550 | 4.700 | 4.490 | 4.700 | 4.700 | 7,324,000 |
|
Jul 20, 2026
|
4.540 | 4.630 | 4.420 | 4.580 | 4.580 | 5,275,000 |
|
Jul 17, 2026
|
4.840 | 4.840 | 4.350 | 4.470 | 4.470 | 13,872,000 |
|
Jul 16, 2026
|
4.960 | 5.050 | 4.700 | 4.830 | 4.830 | 15,206,142 |
|
Jul 15, 2026
|
4.660 | 5.030 | 4.640 | 4.890 | 4.890 | 18,408,000 |
|
Jul 14, 2026
|
4.410 | 4.710 | 4.380 | 4.660 | 4.660 | 11,784,000 |
|
Jul 13, 2026
|
4.360 | 4.490 | 4.280 | 4.440 | 4.440 | 10,650,000 |
|
Jul 10, 2026
|
4.190 | 4.550 | 4.090 | 4.370 | 4.370 | 13,169,000 |
|
Jul 9, 2026
|
4.190 | 4.290 | 4.090 | 4.180 | 4.180 | 8,667,000 |
|
Jul 8, 2026
|
4.300 | 4.390 | 4.170 | 4.210 | 4.210 | 6,921,000 |
|
Jul 7, 2026
|
4.550 | 4.560 | 4.280 | 4.300 | 4.300 | 6,585,000 |
|
Jul 6, 2026
|
4.440 | 4.820 | 4.310 | 4.550 | 4.550 | 20,956,612 |
|
Jul 3, 2026
|
4.200 | 4.400 | 4.220 | 4.380 | 4.380 | 11,522,100 |
|
Jul 2, 2026
|
4.110 | 4.330 | 4.040 | 4.140 | 4.140 | 15,432,142 |
|
Jun 30, 2026
|
4.050 | 4.170 | 3.840 | 3.890 | 3.890 | 10,123,000 |
|
Jun 29, 2026
|
3.610 | 4.100 | 3.610 | 4.050 | 4.050 | 16,813,000 |
|
Jun 26, 2026
|
3.680 | 3.730 | 3.550 | 3.580 | 3.580 | 5,294,000 |
|
Jun 25, 2026
|
3.730 | 3.730 | 3.550 | 3.630 | 3.630 | 5,501,000 |
|
Jun 24, 2026
|
3.720 | 3.840 | 3.680 | 3.700 | 3.700 | 8,633,000 |
|
Jun 23, 2026
|
3.760 | 3.930 | 3.610 | 3.650 | 3.650 | 8,398,000 |
|
Jun 22, 2026
|
3.820 | 3.820 | 3.550 | 3.700 | 3.700 | 5,928,000 |
|
Jun 18, 2026
|
3.720 | 3.890 | 3.660 | 3.810 | 3.810 | 9,436,000 |
|
Jun 17, 2026
|
3.770 | 3.830 | 3.700 | 3.700 | 3.700 | 2,275,000 |
|
Jun 16, 2026
|
3.990 | 3.990 | 3.700 | 3.770 | 3.770 | 8,627,000 |
|
Jun 15, 2026
|
4.000 | 4.060 | 3.910 | 3.910 | 3.910 | 5,706,000 |
|
Jun 12, 2026
|
3.850 | 4.050 | 3.740 | 3.930 | 3.930 | 14,742,000 |
|
Jun 11, 2026
|
3.790 | 3.800 | 3.640 | 3.800 | 3.800 | 5,560,000 |
|
Jun 10, 2026
|
3.660 | 3.820 | 3.560 | 3.780 | 3.780 | 12,728,000 |
|
Jun 9, 2026
|
3.700 | 3.700 | 3.550 | 3.610 | 3.610 | 7,531,800 |
|
Jun 8, 2026
|
3.720 | 3.890 | 3.670 | 3.680 | 3.680 | 6,488,000 |
|
Jun 5, 2026
|
3.870 | 3.940 | 3.720 | 3.830 | 3.830 | 9,440,144 |
|
Jun 4, 2026
|
3.990 | 4.040 | 3.790 | 3.820 | 3.820 | 9,034,000 |
|
Jun 3, 2026
|
4.200 | 4.200 | 3.950 | 3.980 | 3.980 | 12,010,000 |
|
Jun 2, 2026
|
4.130 | 4.220 | 4.020 | 4.140 | 4.140 | 4,904,000 |
|
Jun 1, 2026
|
4.360 | 4.360 | 4.080 | 4.180 | 4.180 | 8,855,000 |
|
May 29, 2026
|
4.090 | 4.310 | 3.960 | 4.260 | 4.260 | 18,523,000 |
|
May 28, 2026
|
4.350 | 4.350 | 4.070 | 4.080 | 4.080 | 11,632,000 |
|
May 27, 2026
|
4.450 | 4.420 | 4.280 | 4.330 | 4.330 | 5,171,000 |
|
May 26, 2026
|
4.610 | 4.590 | 4.360 | 4.410 | 4.410 | 8,513,000 |
|
May 22, 2026
|
4.520 | 4.630 | 4.520 | 4.580 | 4.580 | 5,259,000 |
|
May 21, 2026
|
4.540 | 4.640 | 4.440 | 4.480 | 4.480 | 9,866,000 |
|
May 20, 2026
|
4.540 | 4.540 | 4.400 | 4.430 | 4.430 | 6,781,000 |
|
May 19, 2026
|
4.570 | 4.710 | 4.500 | 4.500 | 4.500 | 7,029,000 |
|
May 18, 2026
|
4.710 | 4.710 | 4.480 | 4.570 | 4.570 | 11,161,000 |
|
May 15, 2026
|
4.700 | 4.810 | 4.620 | 4.690 | 4.690 | 7,114,000 |
|
May 14, 2026
|
4.800 | 4.850 | 4.690 | 4.800 | 4.800 | 6,698,000 |
|
May 13, 2026
|
5.090 | 5.090 | 4.660 | 4.760 | 4.760 | 19,309,000 |
|
May 12, 2026
|
5.170 | 5.300 | 5.030 | 5.030 | 5.030 | 7,359,000 |
|
May 11, 2026
|
5.280 | 5.450 | 5.030 | 5.200 | 5.200 | 12,187,000 |
|
May 8, 2026
|
5.300 | 5.300 | 5.150 | 5.240 | 5.240 | 5,552,200 |
|
May 7, 2026
|
5.280 | 5.460 | 5.150 | 5.230 | 5.230 | 9,713,400 |
|
May 6, 2026
|
5.170 | 5.190 | 4.870 | 5.140 | 5.140 | 12,492,300 |
|
May 5, 2026
|
5.010 | 5.030 | 4.930 | 5.030 | 5.030 | 970,000 |
|
May 4, 2026
|
5.180 | 5.180 | 4.950 | 5.100 | 5.100 | 2,661,000 |
|
Apr 30, 2026
|
5.320 | 5.430 | 5.150 | 5.180 | 5.180 | 10,231,000 |
|
Apr 29, 2026
|
5.400 | 5.470 | 5.280 | 5.320 | 5.320 | 5,954,000 |
|
Apr 28, 2026
|
5.570 | 5.780 | 5.370 | 5.400 | 5.400 | 8,808,003 |
|
Apr 27, 2026
|
5.630 | 5.690 | 5.490 | 5.570 | 5.570 | 9,458,000 |
|
Apr 24, 2026
|
5.540 | 5.680 | 5.350 | 5.630 | 5.630 | 17,782,000 |
|
Apr 23, 2026
|
6.020 | 6.020 | 5.580 | 5.640 | 5.640 | 14,941,000 |
|
Apr 22, 2026
|
6.150 | 6.150 | 5.950 | 6.020 | 6.020 | 9,202,000 |
|
Apr 21, 2026
|
6.150 | 6.250 | 5.990 | 6.050 | 6.050 | 9,840,500 |
|
Apr 20, 2026
|
6.400 | 6.520 | 6.100 | 6.180 | 6.180 | 12,650,000 |
|
Apr 17, 2026
|
6.560 | 6.650 | 6.180 | 6.370 | 6.370 | 17,034,000 |
|
Apr 16, 2026
|
6.200 | 6.550 | 6.140 | 6.510 | 6.510 | 21,599,000 |
|
Apr 15, 2026
|
6.000 | 6.280 | 5.880 | 6.200 | 6.200 | 26,608,000 |
|
Apr 14, 2026
|
5.720 | 5.880 | 5.610 | 5.810 | 5.810 | 10,755,000 |
|
Apr 13, 2026
|
5.880 | 5.940 | 5.680 | 5.750 | 5.750 | 10,404,581 |
|
Apr 10, 2026
|
5.770 | 5.860 | 5.680 | 5.780 | 5.780 | 8,489,000 |
|
Apr 9, 2026
|
5.990 | 6.110 | 5.700 | 5.730 | 5.730 | 14,684,000 |
|
Apr 8, 2026
|
6.150 | 6.270 | 5.890 | 5.960 | 5.960 | 21,197,000 |
|
Apr 2, 2026
|
6.230 | 6.230 | 5.870 | 6.150 | 6.150 | 30,856,000 |
|
Apr 1, 2026
|
5.540 | 6.250 | 5.420 | 6.110 | 6.110 | 44,723,000 |
|
Mar 31, 2026
|
5.520 | 5.550 | 5.240 | 5.340 | 5.340 | 11,020,000 |
|
Mar 30, 2026
|
5.520 | 5.650 | 5.380 | 5.410 | 5.410 | 18,158,000 |
|
Mar 27, 2026
|
5.160 | 5.640 | 5.020 | 5.600 | 5.600 | 32,302,000 |
|
Mar 26, 2026
|
5.250 | 5.650 | 5.030 | 5.150 | 5.150 | 52,209,000 |
|
Mar 25, 2026
|
4.910 | 5.120 | 4.850 | 4.920 | 4.920 | 6,258,000 |
|
Mar 24, 2026
|
4.780 | 4.910 | 4.660 | 4.910 | 4.910 | 8,496,000 |
|
Mar 23, 2026
|
4.820 | 4.880 | 4.570 | 4.730 | 4.730 | 15,503,000 |
|
Mar 20, 2026
|
5.200 | 5.280 | 4.870 | 4.950 | 4.950 | 9,279,000 |
|
Mar 19, 2026
|
5.260 | 5.340 | 5.100 | 5.170 | 5.170 | 7,328,000 |
|
Mar 18, 2026
|
5.240 | 5.360 | 5.070 | 5.280 | 5.280 | 9,042,000 |
|
Mar 17, 2026
|
5.120 | 5.380 | 5.090 | 5.120 | 5.120 | 12,486,000 |
|
Mar 16, 2026
|
4.980 | 5.150 | 4.750 | 5.120 | 5.120 | 12,647,000 |
|
Mar 13, 2026
|
4.710 | 5.090 | 4.560 | 4.920 | 4.920 | 16,768,000 |
|
Mar 12, 2026
|
4.760 | 4.820 | 4.560 | 4.710 | 4.710 | 9,438,000 |
|
Mar 11, 2026
|
4.940 | 5.190 | 4.650 | 4.690 | 4.690 | 31,740,000 |
|
Mar 10, 2026
|
4.270 | 4.790 | 4.270 | 4.710 | 4.710 | 12,627,000 |
|
Mar 9, 2026
|
4.270 | 4.480 | 4.170 | 4.450 | 4.450 | 9,776,000 |
|
Mar 6, 2026
|
4.250 | 4.430 | 4.080 | 4.390 | 4.390 | 9,872,000 |
|
Mar 5, 2026
|
4.250 | 4.250 | 3.990 | 4.170 | 4.170 | 10,391,000 |
|
Mar 4, 2026
|
4.120 | 4.120 | 3.900 | 3.960 | 3.960 | 6,953,000 |
|
Mar 3, 2026
|
4.180 | 4.210 | 4.040 | 4.080 | 4.080 | 6,837,000 |
|
Mar 2, 2026
|
4.390 | 4.400 | 4.150 | 4.170 | 4.170 | 9,473,000 |
|
Feb 27, 2026
|
4.480 | 4.610 | 4.420 | 4.520 | 4.520 | 8,219,000 |
|
Feb 26, 2026
|
4.600 | 4.640 | 4.440 | 4.460 | 4.460 | 5,281,000 |
|
Feb 25, 2026
|
4.690 | 4.690 | 4.540 | 4.560 | 4.560 | 2,185,000 |
|
Feb 24, 2026
|
4.650 | 4.690 | 4.540 | 4.600 | 4.600 | 3,257,000 |
|
Feb 23, 2026
|
4.800 | 4.850 | 4.690 | 4.780 | 4.780 | 594,000 |
|
Feb 20, 2026
|
4.590 | 4.730 | 4.570 | 4.690 | 4.690 | 687,000 |
|
Feb 16, 2026
|
4.560 | 4.560 | 4.560 | 4.560 | 4.560 | - |
|
Feb 13, 2026
|
4.580 | 4.650 | 4.520 | 4.640 | 4.640 | 3,575,000 |
|
Feb 12, 2026
|
4.750 | 4.750 | 4.560 | 4.610 | 4.610 | 5,029,000 |
|
Feb 11, 2026
|
4.860 | 4.940 | 4.700 | 4.700 | 4.700 | 3,577,000 |
|
Feb 10, 2026
|
4.740 | 5.020 | 4.740 | 4.860 | 4.860 | 9,448,000 |
|
Feb 9, 2026
|
4.780 | 4.860 | 4.740 | 4.770 | 4.770 | 4,280,000 |
|
Feb 6, 2026
|
4.700 | 4.910 | 4.610 | 4.710 | 4.710 | 6,825,000 |
|
Feb 5, 2026
|
4.620 | 4.790 | 4.620 | 4.700 | 4.700 | 4,874,000 |
|
Feb 4, 2026
|
4.680 | 4.790 | 4.510 | 4.690 | 4.690 | 5,528,500 |
|
Feb 3, 2026
|
4.650 | 4.690 | 4.590 | 4.620 | 4.620 | 3,874,000 |
|
Feb 2, 2026
|
4.640 | 4.640 | 4.450 | 4.620 | 4.620 | 8,295,000 |
|
Jan 30, 2026
|
4.930 | 4.960 | 4.550 | 4.660 | 4.660 | 12,571,000 |
|
Jan 29, 2026
|
4.970 | 4.970 | 4.800 | 4.870 | 4.870 | 5,440,000 |
|
Jan 28, 2026
|
5.080 | 5.080 | 4.930 | 4.950 | 4.950 | 3,943,000 |
|
Jan 27, 2026
|
5.100 | 5.110 | 4.990 | 5.020 | 5.020 | 4,337,000 |
|
Jan 26, 2026
|
5.240 | 5.240 | 5.050 | 5.100 | 5.100 | 6,643,000 |
|
Jan 23, 2026
|
5.300 | 5.300 | 5.180 | 5.220 | 5.220 | 5,507,000 |
|
Jan 22, 2026
|
5.320 | 5.400 | 5.160 | 5.210 | 5.210 | 4,398,900 |
|
Jan 21, 2026
|
5.220 | 5.310 | 5.180 | 5.300 | 5.300 | 4,362,100 |
|
Jan 20, 2026
|
5.430 | 5.490 | 5.230 | 5.280 | 5.280 | 5,247,077 |
|
Jan 19, 2026
|
5.520 | 5.610 | 5.330 | 5.410 | 5.410 | 8,087,000 |
|
Jan 16, 2026
|
5.700 | 5.710 | 5.490 | 5.540 | 5.540 | 5,562,000 |
|
Jan 15, 2026
|
5.900 | 6.080 | 5.590 | 5.630 | 5.630 | 22,380,500 |
|
Jan 14, 2026
|
5.830 | 5.950 | 5.750 | 5.800 | 5.800 | 13,433,000 |
|
Jan 13, 2026
|
5.700 | 6.080 | 5.600 | 5.710 | 5.710 | 20,807,693 |
|
Jan 12, 2026
|
5.500 | 5.700 | 5.380 | 5.600 | 5.600 | 13,901,000 |
|
Jan 9, 2026
|
5.350 | 5.430 | 5.290 | 5.330 | 5.330 | 6,886,000 |
|
Jan 8, 2026
|
5.480 | 5.530 | 5.320 | 5.380 | 5.380 | 6,488,000 |
|
Jan 7, 2026
|
5.200 | 5.500 | 5.200 | 5.480 | 5.480 | 14,697,307 |
|
Jan 6, 2026
|
5.200 | 5.310 | 5.130 | 5.180 | 5.180 | 6,949,000 |
|
Jan 5, 2026
|
4.980 | 5.290 | 4.890 | 5.230 | 5.230 | 8,803,000 |
|
Jan 2, 2026
|
4.970 | 5.080 | 4.920 | 4.980 | 4.980 | 800,000 |
|
Dec 31, 2025
|
5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
|
Dec 30, 2025
|
5.300 | 5.240 | 5.010 | 5.050 | 5.050 | 7,883,000 |
|
Dec 29, 2025
|
5.180 | 5.300 | 5.110 | 5.230 | 5.230 | 5,636,000 |
|
Dec 24, 2025
|
5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
|
Dec 23, 2025
|
5.410 | 5.450 | 5.200 | 5.210 | 5.210 | 4,955,000 |
|
Dec 22, 2025
|
5.340 | 5.450 | 5.310 | 5.430 | 5.430 | 4,908,000 |
|
Dec 19, 2025
|
5.250 | 5.540 | 5.180 | 5.430 | 5.430 | 8,083,000 |
|
Dec 18, 2025
|
5.320 | 5.320 | 5.130 | 5.160 | 5.160 | 6,973,000 |
|
Dec 17, 2025
|
5.300 | 5.380 | 5.220 | 5.320 | 5.320 | 3,787,000 |
|
Dec 16, 2025
|
5.400 | 5.470 | 5.190 | 5.280 | 5.280 | 5,459,000 |
|
Dec 15, 2025
|
5.350 | 5.550 | 5.340 | 5.460 | 5.460 | 9,579,320 |
|
Dec 12, 2025
|
5.400 | 5.600 | 5.280 | 5.340 | 5.340 | 9,099,000 |
|
Dec 11, 2025
|
5.550 | 5.630 | 5.280 | 5.400 | 5.400 | 13,332,000 |
|
Dec 10, 2025
|
5.600 | 5.630 | 5.420 | 5.520 | 5.520 | 7,794,000 |
|
Dec 9, 2025
|
5.520 | 5.730 | 5.500 | 5.600 | 5.600 | 7,952,452 |
|
Dec 8, 2025
|
5.800 | 5.880 | 5.450 | 5.520 | 5.520 | 12,415,904 |
|
Dec 5, 2025
|
5.790 | 5.950 | 5.650 | 5.880 | 5.880 | 6,136,000 |
|
Dec 4, 2025
|
5.700 | 5.780 | 5.530 | 5.760 | 5.760 | 4,839,000 |
|
Dec 3, 2025
|
5.610 | 5.630 | 5.480 | 5.590 | 5.590 | 4,173,000 |
|
Dec 2, 2025
|
5.800 | 5.810 | 5.580 | 5.620 | 5.620 | 4,147,000 |
|
Dec 1, 2025
|
5.690 | 5.770 | 5.560 | 5.770 | 5.770 | 4,951,001 |
|
Nov 28, 2025
|
5.750 | 5.860 | 5.660 | 5.690 | 5.690 | 4,700,000 |
|
Nov 27, 2025
|
5.800 | 5.850 | 5.680 | 5.750 | 5.750 | 6,678,001 |
|
Nov 26, 2025
|
5.870 | 6.030 | 5.730 | 5.760 | 5.760 | 7,749,584 |
|
Nov 25, 2025
|
5.720 | 6.040 | 5.720 | 5.770 | 5.770 | 14,729,000 |
|
Nov 24, 2025
|
5.580 | 5.810 | 5.550 | 5.680 | 5.680 | 10,917,000 |
|
Nov 21, 2025
|
5.650 | 5.750 | 5.430 | 5.510 | 5.510 | 7,610,000 |
|
Nov 20, 2025
|
5.620 | 5.820 | 5.620 | 5.760 | 5.760 | 4,788,000 |
|
Nov 19, 2025
|
5.750 | 5.880 | 5.600 | 5.690 | 5.690 | 5,916,000 |
|
Nov 18, 2025
|
6.050 | 6.080 | 5.680 | 5.750 | 5.750 | 11,875,000 |
|
Nov 17, 2025
|
6.160 | 6.230 | 5.960 | 6.010 | 6.010 | 8,544,000 |
|
Nov 14, 2025
|
6.190 | 6.400 | 6.120 | 6.160 | 6.160 | 11,586,000 |
|
Nov 13, 2025
|
6.140 | 6.350 | 6.100 | 6.230 | 6.230 | 13,855,000 |
|
Nov 12, 2025
|
6.220 | 6.480 | 6.090 | 6.140 | 6.140 | 12,751,452 |
|
Nov 11, 2025
|
6.090 | 6.350 | 6.010 | 6.250 | 6.250 | 14,118,000 |
|
Nov 10, 2025
|
5.700 | 6.100 | 5.700 | 6.100 | 6.100 | 11,089,000 |
|
Nov 7, 2025
|
6.050 | 6.050 | 5.730 | 5.820 | 5.820 | 11,926,000 |
|
Nov 6, 2025
|
6.070 | 6.100 | 5.820 | 6.040 | 6.040 | 19,485,000 |
|
Nov 5, 2025
|
6.260 | 6.360 | 6.010 | 6.020 | 6.020 | 15,666,989 |
|
Nov 4, 2025
|
6.360 | 6.480 | 6.210 | 6.320 | 6.320 | 9,876,000 |
|
Nov 3, 2025
|
6.360 | 6.520 | 6.180 | 6.380 | 6.380 | 24,668,000 |
|
Oct 31, 2025
|
6.870 | 6.880 | 6.270 | 6.350 | 6.350 | 49,801,452 |
|
Oct 30, 2025
|
6.150 | 6.480 | 5.990 | 6.400 | 6.400 | 25,569,000 |
